Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
9.99
0.00 (0.00%)
At close: Nov 3, 2025, 4:00 PM EST
9.99
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:00 PM EST
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.89 | 10.05 | 9.79 | 9.91 | - | -0.80% | 1,675 |
| Oct 31, 2025 | 9.99 | 9.99 | 9.81 | 9.99 | 9.99 | -0.10% | 5,789 |
| Oct 30, 2025 | 9.85 | 10.01 | 9.74 | 10.00 | 10.00 | -0.40% | 8,334 |
| Oct 29, 2025 | 9.85 | 10.42 | 9.85 | 10.04 | 10.04 | 4.37% | 14,975 |
| Oct 28, 2025 | 9.70 | 9.98 | 9.60 | 9.62 | 9.62 | -2.04% | 20,563 |
| Oct 27, 2025 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | -2.53% | 11,793 |
| Oct 24, 2025 | 10.48 | 10.55 | 10.03 | 10.08 | 10.08 | -3.03% | 6,804 |
| Oct 23, 2025 | 10.50 | 10.50 | 10.26 | 10.39 | 10.39 | -1.52% | 7,420 |
| Oct 22, 2025 | 10.73 | 10.73 | 10.24 | 10.55 | 10.55 | 2.03% | 5,056 |
| Oct 21, 2025 | 10.50 | 10.69 | 10.34 | 10.34 | 10.34 | -1.52% | 2,659 |
| Oct 20, 2025 | 10.57 | 10.65 | 10.37 | 10.50 | 10.50 | 1.84% | 4,399 |
| Oct 17, 2025 | 10.36 | 10.59 | 10.30 | 10.31 | 10.31 | -0.19% | 7,782 |
| Oct 16, 2025 | 10.85 | 11.05 | 10.33 | 10.33 | 10.33 | -6.09% | 18,929 |
| Oct 15, 2025 | 11.26 | 11.26 | 10.96 | 11.00 | 11.00 | -1.17% | 15,243 |
| Oct 14, 2025 | 11.44 | 11.50 | 11.13 | 11.13 | 11.13 | -2.79% | 9,998 |
| Oct 13, 2025 | 11.48 | 11.48 | 11.35 | 11.45 | 11.45 | 0.62% | 14,271 |
| Oct 10, 2025 | 11.54 | 11.60 | 11.37 | 11.38 | 11.38 | -2.15% | 5,003 |
| Oct 9, 2025 | 11.62 | 11.69 | 11.59 | 11.63 | 11.63 | -0.26% | 7,437 |
| Oct 8, 2025 | 11.62 | 11.89 | 11.62 | 11.66 | 11.66 | -0.17% | 12,202 |
| Oct 7, 2025 | 11.46 | 11.68 | 11.46 | 11.68 | 11.68 | -1.10% | 2,152 |
| Oct 6, 2025 | 11.75 | 11.99 | 11.51 | 11.81 | 11.81 | 0.68% | 9,804 |
| Oct 3, 2025 | 11.55 | 11.73 | 11.47 | 11.73 | 11.73 | 4.73% | 3,467 |
| Oct 2, 2025 | 11.07 | 11.30 | 11.07 | 11.20 | 11.20 | -0.88% | 4,960 |
| Oct 1, 2025 | 11.20 | 11.43 | 11.20 | 11.30 | 11.30 | -0.53% | 2,875 |
| Sep 30, 2025 | 11.54 | 11.64 | 11.05 | 11.36 | 11.36 | -0.70% | 6,252 |
| Sep 29, 2025 | 11.53 | 11.66 | 11.44 | 11.44 | 11.44 | -3.38% | 2,877 |
| Sep 26, 2025 | 11.74 | 11.93 | 11.72 | 11.84 | 11.84 | 1.63% | 6,264 |
| Sep 25, 2025 | 11.43 | 11.65 | 11.43 | 11.65 | 11.65 | 0.26% | 3,786 |
| Sep 24, 2025 | 11.49 | 11.74 | 11.01 | 11.62 | 11.62 | 0.35% | 6,141 |
| Sep 23, 2025 | 11.68 | 11.93 | 11.58 | 11.58 | 11.58 | -2.03% | 6,079 |
| Sep 22, 2025 | 11.81 | 11.99 | 11.78 | 11.82 | 11.82 | -1.83% | 4,000 |
| Sep 19, 2025 | 12.03 | 12.04 | 11.68 | 12.04 | 12.04 | - | 29,054 |
| Sep 18, 2025 | 12.43 | 12.43 | 11.81 | 12.04 | 12.04 | -1.95% | 10,763 |
| Sep 17, 2025 | 12.50 | 12.75 | 12.28 | 12.28 | 12.28 | -6.12% | 13,868 |
| Sep 16, 2025 | 13.15 | 13.18 | 12.69 | 13.08 | 13.08 | 1.87% | 6,995 |
| Sep 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.83% | 1,334 |
| Sep 12, 2025 | 13.16 | 13.19 | 13.08 | 13.08 | 13.08 | -0.76% | 2,139 |
| Sep 11, 2025 | 12.98 | 13.25 | 12.98 | 13.18 | 13.18 | 0.53% | 3,247 |
| Sep 10, 2025 | 13.34 | 13.34 | 12.89 | 13.11 | 13.11 | 0.85% | 2,754 |
| Sep 9, 2025 | 13.13 | 13.46 | 12.51 | 13.00 | 13.00 | -2.11% | 7,433 |
| Sep 8, 2025 | 13.71 | 13.71 | 13.28 | 13.28 | 13.28 | -2.50% | 2,329 |
| Sep 5, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | 13.62 | 0.15% | 1,779 |
| Sep 4, 2025 | 12.75 | 13.63 | 12.75 | 13.60 | 13.60 | 3.42% | 4,750 |
| Sep 3, 2025 | 13.30 | 13.44 | 13.15 | 13.15 | 13.15 | -1.42% | 6,557 |
| Sep 2, 2025 | 13.36 | 13.64 | 13.34 | 13.34 | 13.34 | -0.22% | 5,671 |
| Aug 29, 2025 | 13.13 | 13.37 | 12.85 | 13.37 | 13.37 | -1.26% | 8,854 |
| Aug 28, 2025 | 13.62 | 13.62 | 13.36 | 13.54 | 13.54 | 0.93% | 1,597 |
| Aug 27, 2025 | 13.55 | 13.55 | 13.22 | 13.42 | 13.42 | -1.07% | 6,463 |
| Aug 26, 2025 | 13.36 | 13.56 | 13.14 | 13.56 | 13.56 | 2.11% | 7,884 |
| Aug 25, 2025 | 13.98 | 13.99 | 13.14 | 13.28 | 13.28 | -3.42% | 10,954 |